Eagle Eye Solutions Group PLC (AIM:EYE)
London
· Delayed Price · Currency is GBP · Price in GBX 400.00
-4.00 (-0.99%)
Apr 28, 2026, 5:15 PM GMT
Eagle Eye Solutions Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 400.00 | 410.00 | 390.00 | 400.00 | 400.00 | -0.99% | 165,262 |
| Apr 27, 2026 | 382.50 | 405.00 | 375.00 | 404.00 | 404.00 | 5.48% | 484,081 |
| Apr 24, 2026 | 350.00 | 390.00 | 355.00 | 383.00 | 383.00 | 11.01% | 231,553 |
| Apr 23, 2026 | 341.50 | 350.00 | 330.00 | 345.00 | 345.00 | 1.47% | 45,736 |
| Apr 22, 2026 | 340.00 | 347.50 | 340.00 | 340.00 | 340.00 | - | 163,490 |
| Apr 21, 2026 | 340.00 | 350.00 | 330.00 | 340.00 | 340.00 | - | 15,159 |
| Apr 20, 2026 | 340.00 | 350.00 | 330.00 | 340.00 | 340.00 | - | 21,813 |
| Apr 17, 2026 | 340.00 | 350.00 | 330.00 | 340.00 | 340.00 | - | 24,844 |
| Apr 16, 2026 | 335.00 | 350.00 | 331.99 | 340.00 | 340.00 | 1.49% | 68,410 |
| Apr 15, 2026 | 332.50 | 340.00 | 336.25 | 335.00 | 335.00 | 0.75% | 6,598 |
| Apr 14, 2026 | 330.00 | 340.00 | 320.00 | 332.50 | 332.50 | 0.76% | 19,774 |
| Apr 13, 2026 | 332.50 | 340.00 | 333.75 | 330.00 | 330.00 | -0.60% | 7,937 |
| Apr 10, 2026 | 330.00 | 340.00 | 326.75 | 332.00 | 332.00 | 0.61% | 30,057 |
| Apr 9, 2026 | 320.00 | 335.00 | 317.00 | 330.00 | 330.00 | 3.13% | 56,279 |
| Apr 8, 2026 | 315.00 | 330.00 | 310.00 | 320.00 | 320.00 | 3.23% | 17,702 |
| Apr 7, 2026 | 312.90 | 320.00 | 305.00 | 310.00 | 310.00 | - | 12,746 |
| Apr 2, 2026 | 310.00 | 320.00 | 300.00 | 310.00 | 310.00 | - | 3,914 |
| Apr 1, 2026 | 310.00 | 320.00 | 300.00 | 310.00 | 310.00 | - | 4,139 |
| Mar 31, 2026 | 310.00 | 314.50 | 300.00 | 310.00 | 310.00 | - | 13,560 |
| Mar 30, 2026 | 320.00 | 330.00 | 310.00 | 310.00 | 310.00 | -3.13% | 23,626 |
| Mar 27, 2026 | 320.00 | 330.00 | 310.00 | 320.00 | 320.00 | - | 13,791 |
| Mar 26, 2026 | 320.00 | 330.00 | 310.00 | 320.00 | 320.00 | - | 19,068 |
| Mar 25, 2026 | 320.00 | 320.00 | 310.00 | 320.00 | 320.00 | -3.03% | 11,953 |
| Mar 24, 2026 | 325.00 | 330.00 | 310.30 | 330.00 | 330.00 | 1.54% | 15,594 |
| Mar 23, 2026 | 325.00 | 324.50 | 320.00 | 325.00 | 325.00 | - | 4,895 |
| Mar 20, 2026 | 325.00 | 327.00 | 323.25 | 325.00 | 325.00 | - | 5,048 |
| Mar 19, 2026 | 325.00 | 330.00 | 320.00 | 325.00 | 325.00 | - | 7,160 |
| Mar 18, 2026 | 325.00 | 330.00 | 323.25 | 325.00 | 325.00 | - | 2,483 |
| Mar 17, 2026 | 328.00 | 340.00 | 320.00 | 325.00 | 325.00 | 0.62% | 18,995 |
| Mar 16, 2026 | 328.00 | 330.00 | 317.27 | 323.00 | 323.00 | -1.52% | 14,240 |
| Mar 13, 2026 | 328.00 | 336.00 | 320.00 | 328.00 | 328.00 | -0.30% | 54,488 |
| Mar 12, 2026 | 333.00 | 336.00 | 322.00 | 329.00 | 329.00 | -1.20% | 11,881 |
| Mar 11, 2026 | 340.00 | 343.75 | 330.00 | 333.00 | 333.00 | -2.06% | 3,480 |
| Mar 10, 2026 | 335.00 | 343.75 | 331.00 | 340.00 | 340.00 | 1.49% | 15,601 |
| Mar 9, 2026 | 350.00 | 350.00 | 330.50 | 335.00 | 335.00 | -5.63% | 12,755 |
| Mar 6, 2026 | 355.00 | 356.00 | 350.00 | 355.00 | 355.00 | - | 10,723 |
| Mar 5, 2026 | 363.00 | 370.00 | 351.00 | 355.00 | 355.00 | -2.74% | 9,293 |
| Mar 4, 2026 | 365.00 | 370.00 | 360.00 | 365.00 | 365.00 | - | 15,468 |
| Mar 3, 2026 | 365.00 | 370.00 | 352.00 | 365.00 | 365.00 | 0.27% | 18,842 |
| Mar 2, 2026 | 373.00 | 376.00 | 360.00 | 364.00 | 364.00 | -2.67% | 27,770 |
| Feb 27, 2026 | 374.00 | 374.00 | 372.00 | 374.00 | 374.00 | - | 149,834 |
| Feb 26, 2026 | 374.00 | 376.00 | 372.00 | 374.00 | 374.00 | - | 53,797 |
| Feb 25, 2026 | 376.00 | 380.00 | 372.00 | 374.00 | 374.00 | -0.53% | 439,078 |
| Feb 24, 2026 | 376.00 | 377.00 | 372.00 | 376.00 | 376.00 | - | 237,194 |
| Feb 23, 2026 | 378.00 | 380.00 | 372.96 | 376.00 | 376.00 | -0.53% | 36,672 |
| Feb 20, 2026 | 378.00 | 382.50 | 372.00 | 378.00 | 378.00 | - | 754 |
| Feb 19, 2026 | 376.00 | 384.00 | 377.00 | 378.00 | 378.00 | 0.53% | 17,874 |
| Feb 18, 2026 | 375.00 | 378.80 | 370.00 | 376.00 | 376.00 | -1.05% | 4,970 |
| Feb 17, 2026 | 373.00 | 385.63 | 368.00 | 380.00 | 380.00 | 1.88% | 38,863 |
| Feb 16, 2026 | 373.00 | 379.30 | 371.11 | 373.00 | 373.00 | - | 3,259 |
| Feb 13, 2026 | 373.00 | 380.00 | 366.00 | 373.00 | 373.00 | - | 2,754 |
| Feb 12, 2026 | 367.00 | 377.86 | 360.00 | 373.00 | 373.00 | 0.81% | 29,061 |
| Feb 11, 2026 | 367.00 | 374.00 | 360.00 | 370.00 | 370.00 | 0.82% | 47,522 |
| Feb 10, 2026 | 375.00 | 380.00 | 364.00 | 367.00 | 367.00 | -3.42% | 70,061 |
| Feb 9, 2026 | 380.00 | 390.00 | 370.00 | 380.00 | 380.00 | -1.55% | 17,742 |
| Feb 6, 2026 | 380.00 | 390.00 | 370.00 | 386.00 | 386.00 | 1.58% | 6,729 |
| Feb 5, 2026 | 382.00 | 380.00 | 370.00 | 380.00 | 380.00 | 0.80% | 14,523 |
| Feb 4, 2026 | 380.00 | 386.00 | 370.50 | 377.00 | 377.00 | -0.79% | 22,544 |
| Feb 3, 2026 | 380.00 | 386.00 | 374.00 | 380.00 | 380.00 | 2.70% | 15,977 |
| Feb 2, 2026 | 382.00 | 390.00 | 370.00 | 370.00 | 370.00 | -3.14% | 23,516 |
| Jan 30, 2026 | 377.00 | 384.00 | 374.00 | 382.00 | 382.00 | 0.53% | 11,947 |
| Jan 29, 2026 | 377.00 | 390.00 | 374.00 | 380.00 | 380.00 | 0.80% | 18,757 |
| Jan 28, 2026 | 385.00 | 389.00 | 374.00 | 377.00 | 377.00 | -2.08% | 84,457 |
| Jan 27, 2026 | 375.00 | 385.00 | 372.56 | 385.00 | 385.00 | 4.05% | 272,839 |
| Jan 26, 2026 | 356.00 | 379.40 | 355.92 | 370.00 | 370.00 | 3.93% | 81,794 |
| Jan 23, 2026 | 356.00 | 360.00 | 352.00 | 356.00 | 356.00 | 0.56% | 30,243 |
| Jan 22, 2026 | 361.00 | 364.00 | 352.00 | 354.00 | 354.00 | -1.67% | 29,015 |
| Jan 21, 2026 | 345.00 | 370.00 | 348.45 | 360.00 | 360.00 | 3.75% | 87,984 |
| Jan 20, 2026 | 316.00 | 354.00 | 302.00 | 347.00 | 347.00 | 16.05% | 260,618 |
| Jan 19, 2026 | 305.00 | 310.00 | 291.67 | 299.00 | 299.00 | -1.97% | 82,043 |
| Jan 16, 2026 | 305.00 | 307.40 | 303.50 | 305.00 | 305.00 | - | 29,309 |
| Jan 15, 2026 | 305.00 | 308.75 | 303.50 | 305.00 | 305.00 | - | 1,672 |
| Jan 14, 2026 | 310.00 | 310.00 | 300.00 | 305.00 | 305.00 | -1.61% | 26,599 |
| Jan 13, 2026 | 301.00 | 318.98 | 292.00 | 310.00 | 310.00 | 10.71% | 172,567 |
| Jan 12, 2026 | 282.00 | 290.00 | 274.00 | 280.00 | 280.00 | -0.71% | 3,511 |
| Jan 9, 2026 | 282.00 | 283.75 | 274.00 | 282.00 | 282.00 | 0.71% | 78,868 |
| Jan 8, 2026 | 282.00 | 283.70 | 280.00 | 280.00 | 280.00 | -0.71% | 47,857 |
| Jan 7, 2026 | 282.00 | 289.92 | 280.00 | 282.00 | 282.00 | - | 28,401 |
| Jan 6, 2026 | 282.00 | 285.80 | 281.00 | 282.00 | 282.00 | - | 5,420 |
| Jan 5, 2026 | 282.00 | 287.50 | 274.00 | 282.00 | 282.00 | - | 9,606 |
| Jan 2, 2026 | 282.00 | 288.00 | 274.00 | 282.00 | 282.00 | - | 7,268 |
| Dec 31, 2025 | 282.00 | 282.51 | 280.55 | 282.00 | 282.00 | - | 6,051 |
| Dec 30, 2025 | 282.00 | 282.00 | 275.25 | 282.00 | 282.00 | - | 48,043 |
| Dec 29, 2025 | 282.00 | 282.00 | 275.00 | 282.00 | 282.00 | - | 3,704 |
| Dec 24, 2025 | 282.00 | 284.50 | 282.00 | 282.00 | 282.00 | - | 5,745 |
| Dec 23, 2025 | 282.00 | 290.00 | 274.00 | 282.00 | 282.00 | - | 4,126 |
| Dec 22, 2025 | 282.00 | 290.00 | 270.00 | 282.00 | 282.00 | - | 6,815 |
| Dec 19, 2025 | 285.00 | 290.00 | 280.00 | 282.00 | 282.00 | -1.05% | 4,036 |
| Dec 18, 2025 | 295.00 | 290.00 | 280.00 | 285.00 | 285.00 | -3.39% | 11,141 |
| Dec 17, 2025 | 300.00 | 300.00 | 290.00 | 295.00 | 295.00 | -1.67% | 15,898 |
| Dec 16, 2025 | 300.00 | 310.00 | 290.00 | 300.00 | 300.00 | - | 20,988 |
| Dec 15, 2025 | 300.00 | 305.80 | 297.56 | 300.00 | 300.00 | - | 36,065 |
| Dec 12, 2025 | 300.00 | 307.50 | 297.11 | 300.00 | 300.00 | - | 14,215 |
| Dec 11, 2025 | 300.00 | 306.25 | 300.00 | 300.00 | 300.00 | - | 9,819 |
| Dec 10, 2025 | 300.00 | 301.25 | 298.00 | 300.00 | 300.00 | - | 6,068 |
| Dec 9, 2025 | 300.00 | 301.40 | 290.00 | 300.00 | 300.00 | -1.32% | 62,375 |
| Dec 8, 2025 | 300.00 | 310.00 | 290.00 | 304.00 | 304.00 | 4.47% | 70,872 |
| Dec 5, 2025 | 293.00 | 298.00 | 286.28 | 291.00 | 291.00 | -0.68% | 8,649 |
| Dec 4, 2025 | 293.00 | 300.00 | 286.00 | 293.00 | 293.00 | - | 40,051 |
| Dec 3, 2025 | 284.00 | 300.00 | 281.00 | 293.00 | 293.00 | 3.17% | 303,323 |